Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 3.880 | 3.930 | 3.860 | 3.900 | 3.851 | 3,899,540 |
| 2021-11-03 | 3.880 | 3.880 | 3.850 | 3.870 | 3.821 | 748,902 |
| 2021-11-02 | 3.890 | 3.900 | 3.830 | 3.860 | 3.811 | 5,243,300 |
| 2021-11-01 | 3.860 | 3.880 | 3.820 | 3.880 | 3.831 | 2,768,294 |
| 2021-10-29 | 3.900 | 3.900 | 3.780 | 3.860 | 3.811 | 5,343,902 |
| 2021-10-28 | 3.910 | 3.920 | 3.870 | 3.910 | 3.861 | 1,435,600 |
| 2021-10-27 | 3.940 | 3.950 | 3.900 | 3.910 | 3.861 | 1,139,502 |
| 2021-10-26 | 3.940 | 3.960 | 3.910 | 3.950 | 3.900 | 1,630,600 |
| 2021-10-25 | 3.930 | 3.930 | 3.900 | 3.920 | 3.871 | 1,642,802 |
| 2021-10-22 | 3.920 | 3.940 | 3.900 | 3.930 | 3.880 | 941,082 |
| 2021-10-21 | 3.940 | 3.940 | 3.910 | 3.910 | 3.861 | 1,397,600 |
| 2021-10-20 | 3.940 | 3.940 | 3.910 | 3.930 | 3.880 | 1,034,752 |
| 2021-10-19 | 3.930 | 3.940 | 3.910 | 3.920 | 3.871 | 1,186,900 |
| 2021-10-18 | 3.920 | 3.940 | 3.910 | 3.930 | 3.880 | 976,300 |
| 2021-10-15 | 3.940 | 3.960 | 3.920 | 3.920 | 3.871 | 1,113,900 |
| 2021-10-14 | 3.920 | 3.960 | 3.910 | 3.950 | 3.900 | 857,600 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.